Medience Co., Ltd. (KOSDAQ:014100)
South Korea
· Delayed Price · Currency is KRW 1,795.00
+58.00 (3.34%)
At close: Apr 28, 2026
Medience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,789.00 | 1,799.00 | 1,724.00 | 1,794.00 | 1,794.00 | -0.06% | 17,503 |
| Apr 28, 2026 | 1,740.00 | 1,799.00 | 1,725.00 | 1,795.00 | 1,795.00 | 3.34% | 28,980 |
| Apr 27, 2026 | 1,753.00 | 1,850.00 | 1,728.00 | 1,737.00 | 1,737.00 | -0.97% | 17,106 |
| Apr 24, 2026 | 1,733.00 | 1,780.00 | 1,694.00 | 1,754.00 | 1,754.00 | 2.51% | 23,781 |
| Apr 23, 2026 | 1,790.00 | 1,790.00 | 1,701.00 | 1,711.00 | 1,711.00 | -1.04% | 16,522 |
| Apr 22, 2026 | 1,778.00 | 1,778.00 | 1,726.00 | 1,729.00 | 1,729.00 | -2.76% | 11,513 |
| Apr 21, 2026 | 1,774.00 | 1,800.00 | 1,745.00 | 1,778.00 | 1,778.00 | 0.23% | 10,195 |
| Apr 20, 2026 | 1,799.00 | 1,799.00 | 1,749.00 | 1,774.00 | 1,774.00 | 0.11% | 40,893 |
| Apr 17, 2026 | 1,770.00 | 1,800.00 | 1,750.00 | 1,772.00 | 1,772.00 | 0.11% | 14,248 |
| Apr 16, 2026 | 1,771.00 | 1,773.00 | 1,754.00 | 1,770.00 | 1,770.00 | -0.06% | 12,979 |
| Apr 15, 2026 | 1,780.00 | 1,780.00 | 1,712.00 | 1,771.00 | 1,771.00 | 1.84% | 43,847 |
| Apr 14, 2026 | 1,704.00 | 1,783.00 | 1,704.00 | 1,739.00 | 1,739.00 | 2.11% | 25,572 |
| Apr 13, 2026 | 1,679.00 | 1,817.00 | 1,679.00 | 1,703.00 | 1,703.00 | 1.43% | 39,961 |
| Apr 10, 2026 | 1,652.00 | 1,688.00 | 1,652.00 | 1,679.00 | 1,679.00 | 3.26% | 10,876 |
| Apr 9, 2026 | 1,677.00 | 1,694.00 | 1,610.00 | 1,626.00 | 1,626.00 | -0.97% | 12,644 |
| Apr 8, 2026 | 1,670.00 | 1,700.00 | 1,633.00 | 1,642.00 | 1,642.00 | -1.38% | 25,683 |
| Apr 7, 2026 | 1,662.00 | 1,695.00 | 1,662.00 | 1,665.00 | 1,665.00 | 0.18% | 32,229 |
| Apr 6, 2026 | 1,700.00 | 1,700.00 | 1,649.00 | 1,662.00 | 1,662.00 | 0.54% | 47,684 |
| Apr 3, 2026 | 1,602.00 | 1,699.00 | 1,602.00 | 1,653.00 | 1,653.00 | 3.25% | 24,914 |
| Apr 2, 2026 | 1,668.00 | 1,682.00 | 1,574.00 | 1,601.00 | 1,601.00 | -4.82% | 39,035 |
| Apr 1, 2026 | 1,674.00 | 1,698.00 | 1,653.00 | 1,682.00 | 1,682.00 | 0.66% | 67,385 |
| Mar 31, 2026 | 1,674.00 | 1,676.00 | 1,656.00 | 1,671.00 | 1,671.00 | -0.18% | 15,195 |
| Mar 30, 2026 | 1,656.00 | 1,698.00 | 1,547.00 | 1,674.00 | 1,674.00 | 1.09% | 42,597 |
| Mar 27, 2026 | 1,720.00 | 1,720.00 | 1,633.00 | 1,656.00 | 1,656.00 | -3.72% | 28,804 |
| Mar 26, 2026 | 1,716.00 | 1,750.00 | 1,653.00 | 1,720.00 | 1,720.00 | 0.23% | 43,839 |
| Mar 25, 2026 | 1,620.00 | 1,719.00 | 1,620.00 | 1,716.00 | 1,716.00 | 5.93% | 48,295 |
| Mar 24, 2026 | 1,650.00 | 1,705.00 | 1,620.00 | 1,620.00 | 1,620.00 | -2.94% | 38,092 |
| Mar 23, 2026 | 1,686.00 | 1,769.00 | 1,660.00 | 1,669.00 | 1,669.00 | -1.82% | 57,488 |
| Mar 20, 2026 | 1,667.00 | 1,701.00 | 1,667.00 | 1,700.00 | 1,700.00 | 1.13% | 5,814 |
| Mar 19, 2026 | 1,688.00 | 1,712.00 | 1,676.00 | 1,681.00 | 1,681.00 | -1.23% | 17,019 |
| Mar 18, 2026 | 1,672.00 | 1,720.00 | 1,672.00 | 1,702.00 | 1,702.00 | 0.95% | 44,463 |
| Mar 17, 2026 | 1,675.00 | 1,700.00 | 1,641.00 | 1,686.00 | 1,686.00 | -0.06% | 13,673 |
| Mar 16, 2026 | 1,655.00 | 1,691.00 | 1,645.00 | 1,687.00 | 1,687.00 | 2.55% | 16,140 |
| Mar 13, 2026 | 1,630.00 | 1,677.00 | 1,620.00 | 1,645.00 | 1,645.00 | 0.24% | 21,505 |
| Mar 12, 2026 | 1,641.00 | 1,700.00 | 1,611.00 | 1,641.00 | 1,641.00 | -2.50% | 38,946 |
| Mar 11, 2026 | 1,730.00 | 1,730.00 | 1,640.00 | 1,683.00 | 1,683.00 | 0.60% | 53,757 |
| Mar 10, 2026 | 1,653.00 | 1,735.00 | 1,646.00 | 1,673.00 | 1,673.00 | 0.36% | 30,713 |
| Mar 9, 2026 | 1,660.00 | 1,680.00 | 1,525.00 | 1,667.00 | 1,667.00 | 0.42% | 25,099 |
| Mar 6, 2026 | 1,586.00 | 1,700.00 | 1,566.00 | 1,660.00 | 1,660.00 | 4.67% | 60,861 |
| Mar 5, 2026 | 1,525.00 | 1,700.00 | 1,523.00 | 1,586.00 | 1,586.00 | 4.00% | 87,771 |
| Mar 4, 2026 | 1,671.00 | 1,671.00 | 1,510.00 | 1,525.00 | 1,525.00 | -8.74% | 107,408 |
| Mar 3, 2026 | 1,687.00 | 1,687.00 | 1,653.00 | 1,671.00 | 1,671.00 | -0.95% | 59,677 |
| Feb 27, 2026 | 1,686.00 | 1,691.00 | 1,650.00 | 1,687.00 | 1,687.00 | 0.06% | 66,513 |
| Feb 26, 2026 | 1,721.00 | 1,748.00 | 1,669.00 | 1,686.00 | 1,686.00 | -1.98% | 43,915 |
| Feb 25, 2026 | 1,690.00 | 1,810.00 | 1,686.00 | 1,720.00 | 1,720.00 | 1.78% | 80,676 |
| Feb 24, 2026 | 1,679.00 | 1,694.00 | 1,654.00 | 1,690.00 | 1,690.00 | 1.20% | 63,394 |
| Feb 23, 2026 | 1,683.00 | 1,705.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.77% | 48,530 |
| Feb 20, 2026 | 1,644.00 | 1,693.00 | 1,642.00 | 1,683.00 | 1,683.00 | 2.37% | 64,826 |
| Feb 19, 2026 | 1,689.00 | 1,689.00 | 1,636.00 | 1,644.00 | 1,644.00 | -3.24% | 131,990 |
| Feb 13, 2026 | 1,728.00 | 1,728.00 | 1,699.00 | 1,699.00 | 1,699.00 | -1.79% | 118,515 |
| Feb 12, 2026 | 1,765.00 | 1,765.00 | 1,701.00 | 1,730.00 | 1,730.00 | -3.35% | 314,431 |
| Feb 11, 2026 | 1,689.00 | 2,125.00 | 1,689.00 | 1,790.00 | 1,790.00 | 9.41% | 6,491,456 |
| Feb 10, 2026 | 1,632.00 | 1,697.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.68% | 9,660 |
| Feb 9, 2026 | 1,620.00 | 1,639.00 | 1,611.00 | 1,625.00 | 1,625.00 | 0.31% | 25,847 |
| Feb 6, 2026 | 1,635.00 | 1,644.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.94% | 13,580 |
| Feb 5, 2026 | 1,630.00 | 1,652.00 | 1,630.00 | 1,652.00 | 1,652.00 | -0.48% | 9,395 |
| Feb 4, 2026 | 1,650.00 | 1,665.00 | 1,636.00 | 1,660.00 | 1,660.00 | -0.30% | 14,721 |
| Feb 3, 2026 | 1,650.00 | 1,667.00 | 1,645.00 | 1,665.00 | 1,665.00 | -0.06% | 19,944 |
| Feb 2, 2026 | 1,671.00 | 1,680.00 | 1,656.00 | 1,666.00 | 1,666.00 | -1.13% | 18,211 |
| Jan 30, 2026 | 1,693.00 | 1,737.00 | 1,676.00 | 1,685.00 | 1,685.00 | -1.00% | 17,797 |
| Jan 29, 2026 | 1,876.00 | 1,876.00 | 1,679.00 | 1,702.00 | 1,702.00 | -0.47% | 41,678 |
| Jan 28, 2026 | 1,728.00 | 1,734.00 | 1,690.00 | 1,710.00 | 1,710.00 | - | 29,380 |
| Jan 27, 2026 | 1,708.00 | 1,727.00 | 1,690.00 | 1,710.00 | 1,710.00 | 0.12% | 27,525 |
| Jan 26, 2026 | 1,696.00 | 1,709.00 | 1,690.00 | 1,708.00 | 1,708.00 | 0.71% | 28,366 |
| Jan 23, 2026 | 1,712.00 | 1,714.00 | 1,677.00 | 1,696.00 | 1,696.00 | - | 10,484 |
| Jan 22, 2026 | 1,725.00 | 1,739.00 | 1,691.00 | 1,696.00 | 1,696.00 | -1.68% | 28,874 |
| Jan 21, 2026 | 1,720.00 | 1,770.00 | 1,700.00 | 1,725.00 | 1,725.00 | 0.29% | 17,022 |
| Jan 20, 2026 | 1,710.00 | 1,764.00 | 1,707.00 | 1,720.00 | 1,720.00 | 0.58% | 13,239 |
| Jan 19, 2026 | 1,776.00 | 1,880.00 | 1,709.00 | 1,710.00 | 1,710.00 | 0.12% | 66,948 |
| Jan 16, 2026 | 1,716.00 | 1,733.00 | 1,703.00 | 1,708.00 | 1,708.00 | -0.47% | 3,564 |
| Jan 15, 2026 | 1,710.00 | 1,718.00 | 1,702.00 | 1,716.00 | 1,716.00 | 0.06% | 3,011 |
| Jan 14, 2026 | 1,700.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,715.00 | 0.29% | 12,713 |
| Jan 13, 2026 | 1,710.00 | 1,724.00 | 1,697.00 | 1,710.00 | 1,710.00 | - | 11,675 |
| Jan 12, 2026 | 1,698.00 | 1,717.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.06% | 10,906 |
| Jan 9, 2026 | 1,715.00 | 1,727.00 | 1,700.00 | 1,709.00 | 1,709.00 | -1.04% | 18,727 |
| Jan 8, 2026 | 1,720.00 | 1,744.00 | 1,709.00 | 1,727.00 | 1,727.00 | - | 10,997 |
| Jan 7, 2026 | 1,728.00 | 1,748.00 | 1,720.00 | 1,727.00 | 1,727.00 | -0.06% | 12,817 |
| Jan 6, 2026 | 1,771.00 | 1,849.00 | 1,728.00 | 1,728.00 | 1,728.00 | -2.92% | 14,808 |
| Jan 5, 2026 | 1,788.00 | 1,879.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 24,327 |
| Jan 2, 2026 | 1,910.00 | 2,050.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.28% | 46,728 |
| Dec 30, 2025 | 1,820.00 | 1,847.00 | 1,785.00 | 1,785.00 | 1,785.00 | - | 13,827 |
| Dec 29, 2025 | 1,783.00 | 1,810.00 | 1,783.00 | 1,785.00 | 1,785.00 | -0.83% | 20,809 |
| Dec 26, 2025 | 1,804.00 | 1,804.00 | 1,784.00 | 1,800.00 | 1,800.00 | -0.66% | 4,263 |
| Dec 24, 2025 | 1,813.00 | 1,813.00 | 1,805.00 | 1,812.00 | 1,812.00 | -0.06% | 6,047 |
| Dec 23, 2025 | 1,857.00 | 1,857.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.95% | 4,253 |
| Dec 22, 2025 | 1,891.00 | 1,891.00 | 1,849.00 | 1,849.00 | 1,849.00 | -2.22% | 10,265 |
| Dec 19, 2025 | 1,898.00 | 1,898.00 | 1,870.00 | 1,891.00 | 1,891.00 | -0.37% | 10,879 |
| Dec 18, 2025 | 1,875.00 | 1,906.00 | 1,838.00 | 1,898.00 | 1,898.00 | 1.23% | 20,974 |
| Dec 17, 2025 | 1,864.00 | 1,940.00 | 1,831.00 | 1,875.00 | 1,875.00 | 1.30% | 40,570 |
| Dec 16, 2025 | 1,852.00 | 1,852.00 | 1,806.00 | 1,851.00 | 1,851.00 | -0.05% | 6,316 |
| Dec 15, 2025 | 1,834.00 | 1,864.00 | 1,834.00 | 1,852.00 | 1,852.00 | 0.98% | 7,225 |
| Dec 12, 2025 | 1,836.00 | 1,848.00 | 1,814.00 | 1,834.00 | 1,834.00 | -0.43% | 19,878 |
| Dec 11, 2025 | 1,836.00 | 1,848.00 | 1,783.00 | 1,842.00 | 1,842.00 | 0.44% | 14,396 |
| Dec 10, 2025 | 1,800.00 | 1,837.00 | 1,800.00 | 1,834.00 | 1,834.00 | 0.27% | 12,006 |
| Dec 9, 2025 | 1,768.00 | 1,839.00 | 1,741.00 | 1,829.00 | 1,829.00 | 3.27% | 11,624 |
| Dec 8, 2025 | 1,729.00 | 1,829.00 | 1,729.00 | 1,771.00 | 1,771.00 | 1.14% | 19,148 |
| Dec 5, 2025 | 1,710.00 | 1,751.00 | 1,685.00 | 1,751.00 | 1,751.00 | 2.40% | 20,271 |
| Dec 4, 2025 | 1,780.00 | 1,780.00 | 1,699.00 | 1,710.00 | 1,710.00 | -3.93% | 15,750 |
| Dec 3, 2025 | 1,732.00 | 1,780.00 | 1,731.00 | 1,780.00 | 1,780.00 | 2.89% | 10,312 |
| Dec 2, 2025 | 1,729.00 | 1,780.00 | 1,705.00 | 1,730.00 | 1,730.00 | 0.46% | 5,806 |